49.78
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50.51 | 49.78 | 49.78 | 50.62 | 49.63 | 39,524 |
| September 04, 2025 | 49.68 | 50.32 | 50.32 | 50.36 | 49.66 | 40,400 |
| September 03, 2025 | 49.51 | 49.65 | 49.65 | 49.71 | 49.17 | 26,122 |
| September 02, 2025 | 50.34 | 49.38 | 49.38 | 50.34 | 49.32 | 10,832 |
| September 01, 2025 | 50.09 | 50.23 | 50.23 | 50.23 | 49.96 | 9,636 |
| August 29, 2025 | 49.95 | 49.8 | 49.8 | 49.96 | 49.42 | 30,571 |
| August 28, 2025 | 50.48 | 50.29 | 50.29 | 50.55 | 50.04 | 8,192 |
| August 27, 2025 | 51.14 | 50.29 | 50.29 | 51.14 | 50.15 | 7,479 |
| August 26, 2025 | 51.16 | 50.94 | 50.94 | 51.16 | 50.66 | 22,978 |
| August 25, 2025 | 52.06 | 51.86 | 51.86 | 52.28 | 51.86 | 4,765 |
| August 22, 2025 | 52.05 | 52.17 | 52.17 | 52.36 | 52.05 | 17,011 |
| August 21, 2025 | 51.95 | 52.2 | 52.2 | 52.2 | 51.72 | 23,917 |
| August 20, 2025 | 51.83 | 51.91 | 51.91 | 51.91 | 51.58 | 47,431 |
| August 19, 2025 | 51.79 | 51.82 | 51.82 | 52.09 | 51.7 | 24,594 |
| August 18, 2025 | 51.52 | 51.58 | 51.58 | 51.58 | 51.27 | 32,441 |
| August 15, 2025 | 52.5 | 51.96 | 51.96 | 52.5 | 51.84 | 12,584 |
| August 14, 2025 | 51.63 | 52.15 | 52.15 | 52.15 | 51.63 | 14,891 |
| August 13, 2025 | 51.44 | 51.54 | 51.54 | 51.66 | 51.34 | 14,719 |
| August 12, 2025 | 51.19 | 51.23 | 51.23 | 51.35 | 51.04 | 32,090 |
| August 11, 2025 | 50.93 | 50.99 | 50.99 | 50.99 | 50.45 | 12,185 |
| August 08, 2025 | 49.91 | 50.58 | 50.58 | 50.6 | 49.85 | 40,131 |
| August 07, 2025 | 49.53 | 49.9 | 49.9 | 49.91 | 49.49 | 52,868 |
| August 06, 2025 | 48.79 | 49.12 | 49.12 | 49.12 | 48.78 | 16,192 |
| August 05, 2025 | 48.91 | 48.56 | 48.56 | 48.93 | 48.42 | 35,826 |
| August 04, 2025 | 47.99 | 48.73 | 48.73 | 48.73 | 47.96 | 31,905 |
| August 01, 2025 | 48.41 | 47.55 | 47.55 | 48.64 | 47.13 | 138,356 |
| July 31, 2025 | 49.25 | 48.95 | 48.95 | 49.45 | 48.88 | 50,723 |
| July 30, 2025 | 48.24 | 48.85 | 48.85 | 48.85 | 48.12 | 40,604 |
| July 29, 2025 | 48.06 | 48.66 | 48.66 | 48.8 | 48.01 | 28,989 |
| July 28, 2025 | 48.31 | 47.83 | 47.83 | 48.34 | 47.75 | 41,944 |
| July 25, 2025 | 47.66 | 47.82 | 47.82 | 47.98 | 47.53 | 42,471 |
| July 24, 2025 | 47.73 | 47.85 | 47.85 | 48.49 | 47.65 | 61,385 |
| July 23, 2025 | 46.85 | 47.1 | 47.1 | 47.19 | 46.79 | 19,869 |
| July 22, 2025 | 46.53 | 46.45 | 46.45 | 46.59 | 46.12 | 42,352 |
| July 21, 2025 | 46.43 | 46.63 | 46.63 | 46.64 | 46.1 | 28,255 |
| July 18, 2025 | 46.51 | 46.47 | 46.47 | 46.57 | 46.3 | 18,136 |
| July 17, 2025 | 46.24 | 46.43 | 46.43 | 46.46 | 46.09 | 8,838 |
| July 16, 2025 | 46.02 | 45.81 | 45.81 | 46.36 | 45.81 | 39,771 |
| July 15, 2025 | 46.67 | 46.04 | 46.04 | 46.69 | 45.91 | 4,272 |
| July 14, 2025 | 45.84 | 46.43 | 46.43 | 46.43 | 45.73 | 18,205 |
| July 11, 2025 | 46.85 | 46.16 | 46.16 | 46.85 | 45.98 | 27,433 |
| July 10, 2025 | 47.37 | 47.03 | 47.03 | 47.39 | 47.02 | 38,743 |
| July 09, 2025 | 46.77 | 47.42 | 47.42 | 47.42 | 46.74 | 50,994 |
| July 08, 2025 | 46.2 | 46.44 | 46.44 | 46.54 | 46.15 | 22,123 |
| July 07, 2025 | 45.68 | 46.15 | 46.15 | 46.15 | 45.68 | 4,097 |
| July 04, 2025 | 45.91 | 45.45 | 45.45 | 45.91 | 45.29 | 6,552 |
| July 03, 2025 | 45.45 | 45.96 | 45.96 | 45.96 | 45.34 | 21,128 |
| July 02, 2025 | 45.61 | 45.35 | 45.35 | 45.91 | 45.05 | 35,897 |
| July 01, 2025 | 45.64 | 45.05 | 45.05 | 45.66 | 45.04 | 16,235 |
| June 30, 2025 | 45.86 | 45.67 | 45.67 | 45.86 | 45.24 | 12,117 |
| June 27, 2025 | 45.41 | 45.86 | 45.86 | 45.86 | 45.33 | 21,550 |
| June 26, 2025 | 45.46 | 45.14 | 45.14 | 45.46 | 45.06 | 19,686 |
| June 25, 2025 | 45.63 | 45.2 | 45.2 | 45.63 | 45 | 39,979 |
| June 24, 2025 | 45.42 | 45.62 | 45.62 | 45.63 | 45.19 | 67,917 |
| June 23, 2025 | 44.54 | 44.28 | 44.28 | 45.1 | 44.07 | 9,685 |
| June 20, 2025 | 44.85 | 44.85 | 44.85 | 45.2 | 44.82 | 3,331 |
| June 19, 2025 | 44.97 | 44.54 | 44.54 | 45.11 | 44.53 | 2,229 |
| June 18, 2025 | 45.12 | 45.29 | 45.29 | 45.36 | 44.92 | 16,055 |
| June 17, 2025 | 45.55 | 45.01 | 45.01 | 45.55 | 44.92 | 41,342 |
| June 16, 2025 | 45.38 | 45.92 | 45.92 | 45.92 | 45.38 | 13,945 |
